CPI Europe AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	15.81	15.80	15.65	15.65	15.65	0.50%	979
Feb 2, 2026	15.54	15.71	15.52	15.58	15.58	0.17%	1,639
Jan 30, 2026	15.90	15.93	15.55	15.55	15.55	-2.29%	1,351
Jan 29, 2026	15.92	15.92	15.92	15.92	15.92	0.54%	140
Jan 28, 2026	15.87	16.00	15.83	15.83	15.83	0.06%	479
Jan 27, 2026	15.64	15.89	15.66	15.82	15.82	0.73%	661
Jan 26, 2026	15.58	15.73	15.54	15.71	15.71	0.17%	529
Jan 23, 2026	15.85	15.68	15.68	15.68	15.68	-0.73%	300
Jan 22, 2026	15.54	15.84	15.79	15.80	15.80	1.90%	543
Jan 21, 2026	15.53	15.50	15.32	15.50	15.50	0.56%	825
Jan 20, 2026	15.66	15.53	15.41	15.41	15.41	-1.88%	724
Jan 19, 2026	15.78	15.81	15.71	15.71	15.71	-1.67%	1,364
Jan 16, 2026	16.04	16.15	15.98	15.98	15.98	0.55%	2,026
Jan 15, 2026	15.81	16.07	15.85	15.89	15.89	0.69%	933
Jan 14, 2026	16.01	16.05	15.74	15.78	15.78	-1.25%	140
Jan 13, 2026	16.05	15.99	15.98	15.98	15.98	0.79%	50
Jan 12, 2026	15.91	16.05	15.86	15.86	15.86	-0.59%	2,448
Jan 9, 2026	16.14	15.95	15.76	15.95	15.95	-0.47%	160
Jan 8, 2026	15.92	16.09	15.98	16.03	16.03	2.08%	468
Jan 7, 2026	15.59	15.76	15.65	15.70	15.70	0.95%	715
Jan 6, 2026	15.68	15.61	15.55	15.55	15.55	0.21%	179
Jan 5, 2026	15.52	15.75	15.37	15.52	15.52	0.60%	2,019
Jan 2, 2026	15.65	15.70	15.39	15.43	15.43	-1.12%	702
Dec 31, 2025	15.65	15.65	15.60	15.60	15.60	0.22%	1,098
Dec 30, 2025	15.55	15.74	15.58	15.57	15.57	-0.16%	2,893
Dec 29, 2025	15.52	15.61	15.58	15.59	15.59	0.13%	732
Dec 24, 2025	15.61	15.61	15.57	15.57	15.57	-0.32%	300
Dec 23, 2025	15.57	15.55	15.54	15.62	15.62	-0.26%	140
Dec 22, 2025	15.52	15.69	15.59	15.66	15.66	1.03%	4,594
Dec 19, 2025	15.65	15.70	15.49	15.50	15.50	-0.77%	1,621
Dec 18, 2025	15.62	15.62	15.62	15.62	15.62	0.48%	-
Dec 17, 2025	15.55	15.55	15.55	15.55	15.55	0.68%	-
Dec 16, 2025	15.39	15.44	15.24	15.44	15.44	1.71%	1,369
Dec 15, 2025	15.16	15.22	15.14	15.18	15.18	0.33%	2,004
Dec 12, 2025	15.12	15.13	15.10	15.13	15.13	0.17%	216
Dec 11, 2025	15.05	15.23	15.02	15.10	15.10	0.23%	3,904
Dec 10, 2025	15.12	15.16	15.02	15.07	15.07	-0.26%	624
Dec 9, 2025	15.10	15.13	15.06	15.11	15.11	1.03%	3,794
Dec 8, 2025	15.01	15.10	14.96	14.96	14.95	-0.03%	323
Dec 5, 2025	15.08	15.08	14.96	14.96	14.96	-0.89%	4,963
Dec 4, 2025	14.94	15.09	14.96	15.09	15.09	0.49%	447
Dec 3, 2025	15.33	15.34	15.02	15.02	15.02	-1.98%	1,058
Dec 2, 2025	15.52	15.39	15.30	15.32	15.32	-1.36%	311
Dec 1, 2025	15.57	15.57	15.46	15.53	15.53	-2.21%	1,615
Nov 28, 2025	15.94	15.94	15.62	15.89	15.89	0.92%	2,956
Nov 27, 2025	15.74	15.74	15.74	15.74	15.74	-0.25%	-
Nov 26, 2025	15.90	15.99	15.76	15.78	15.78	-0.68%	600
Nov 25, 2025	15.81	15.89	15.89	15.89	15.89	1.08%	159
Nov 24, 2025	15.55	15.88	15.72	15.72	15.72	1.29%	3,221
Nov 21, 2025	15.43	15.52	15.46	15.52	15.52	0.22%	149